Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-10-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $11.27 | $69.06 | 2,897,300 | — | — |
| 2025-12-30 | $11.31 | $69.31 | 5,485,300 | — | — |
| 2025-12-29 | $11.04 | $67.65 | 4,554,700 | — | — |
| 2025-12-26 | $10.99 | $67.35 | 6,115,900 | — | — |
| 2025-12-24 | $11.33 | $69.43 | 1,889,100 | — | — |
| 2025-12-23 | $11.29 | $69.19 | 4,484,300 | — | — |
| 2025-12-22 | $11.14 | $68.27 | 6,527,400 | — | — |
| 2025-12-19 | $11.18 | $68.51 | 4,357,700 | — | — |
| 2025-12-18 | $11.20 | $68.63 | 6,440,000 | — | — |
| 2025-12-17 | $11.25 | $68.94 | 5,567,600 | — | — |
| 2025-12-16 | $11.25 | $68.94 | 8,929,300 | — | — |
| 2025-12-15 | $11.67 | $71.52 | 4,929,500 | — | — |
| 2025-12-12 | $11.65 | $71.39 | 6,776,000 | — | — |
| 2025-12-11 | $11.57 | $70.90 | 6,233,600 | — | — |
| 2025-12-10 | $11.66 | $71.45 | 6,798,100 | — | — |
| 2025-12-09 | $11.74 | $71.94 | 6,667,800 | — | — |
| 2025-12-08 | $11.67 | $71.52 | 7,441,200 | — | — |
| 2025-12-05 | $11.49 | $70.41 | 20,813,400 | — | — |
| 2025-12-04 | $12.28 | $75.25 | 6,321,500 | — | — |
| 2025-12-03 | $12.16 | $74.52 | 4,601,900 | — | — |
| 2025-12-02 | $12.03 | $73.72 | 5,536,500 | — | — |
| 2025-12-01 | $11.84 | $72.56 | 5,428,400 | — | — |
| 2025-11-28 | $11.89 | $72.86 | 3,627,800 | — | — |
| 2025-11-26 | $12.03 | $73.72 | 3,693,800 | — | — |
| 2025-11-25 | $11.94 | $73.17 | 5,680,500 | — | — |
| 2025-11-24 | $12.08 | $74.03 | 6,703,600 | — | — |
| 2025-11-21 | $12.03 | $73.72 | 6,019,200 | — | — |
| 2025-11-20 | $12.04 | $73.78 | 5,491,000 | — | — |
| 2025-11-19 | $12.29 | $75.31 | 8,057,700 | — | — |
| 2025-11-18 | $12.42 | $76.11 | 6,071,600 | — | — |
| 2025-11-17 | $12.35 | $75.68 | 5,600,900 | — | — |
| 2025-11-14 | $12.41 | $76.05 | 7,680,900 | — | — |
| 2025-11-13 | $12.29 | $75.31 | 11,553,500 | — | — |
| 2025-11-12 | $12.23 | $74.95 | 16,049,100 | — | — |
| 2025-11-11 | $12.66 | $77.58 | 23,931,400 | — | — |
| 2025-11-10 | $12.22 | $74.89 | 11,073,900 | — | — |
| 2025-11-07 | $12.06 | $73.90 | 17,132,000 | — | — |
| 2025-11-06 | $11.57 | $70.90 | 6,683,200 | — | — |
| 2025-11-05 | $11.53 | $70.66 | 10,427,200 | — | — |
| 2025-11-04 | $11.17 | $68.45 | 4,967,800 | — | — |
| 2025-11-03 | $11.20 | $68.63 | 10,369,500 | — | — |
| 2025-10-31 | $11.05 | $67.72 | 5,979,000 | — | — |
| 2025-10-30 | $11.07 | $67.84 | 5,697,000 | — | — |
| 2025-10-29 | $11.20 | $68.63 | 6,243,300 | — | — |
| 2025-10-28 | $11.21 | $68.70 | 5,598,700 | — | — |
| 2025-10-27 | $11.18 | $68.51 | 6,362,300 | — | — |
| 2025-10-24 | $11.08 | $67.90 | 4,551,000 | — | — |
| 2025-10-23 | $11.21 | $68.70 | 5,786,600 | — | — |
| 2025-10-22 | $11.08 | $67.90 | 8,172,900 | — | — |
| 2025-10-21 | $10.95 | $67.10 | 7,260,700 | — | — |
| 2025-10-20 | $11.06 | $67.78 | 9,430,100 | — | — |
| 2025-10-17 | $10.97 | $67.23 | 8,575,300 | — | — |
| 2025-10-16 | $10.83 | $66.37 | 5,290,000 | — | — |
| 2025-10-15 | $10.90 | $66.80 | 5,960,200 | — | — |
| 2025-10-14 | $10.99 | $67.35 | 6,640,700 | — | — |
| 2025-10-13 | $11.07 | $67.84 | 4,355,200 | — | — |
| 2025-10-10 | $10.89 | $66.74 | 10,936,700 | — | — |
| 2025-10-09 | $11.22 | $68.76 | 6,956,500 | — | — |
| 2025-10-08 | $11.46 | $70.23 | 6,175,600 | — | — |
| 2025-10-07 | $11.52 | $70.60 | 5,556,100 | — | — |
| 2025-10-06 | $11.55 | $70.78 | 7,265,200 | — | — |
| 2025-10-03 | $11.61 | $71.15 | 4,770,900 | — | — |
| 2025-10-02 | $11.63 | $71.27 | 4,776,300 | — | — |
| 2025-10-01 | $11.74 | $71.94 | 4,432,300 | — | — |
| 2025-09-30 | $11.82 | $72.43 | 11,397,300 | — | — |
| 2025-09-29 | $11.91 | $72.99 | 7,381,400 | — | — |
| 2025-09-26 | $12.08 | $74.03 | 5,809,200 | — | — |
| 2025-09-25 | $12.08 | $74.03 | 7,632,400 | — | — |
| 2025-09-24 | $12.26 | $75.13 | 9,376,300 | — | — |
| 2025-09-23 | $12.13 | $74.33 | 12,702,800 | — | — |
| 2025-09-22 | $11.76 | $72.07 | 3,769,900 | — | — |
| 2025-09-19 | $11.68 | $71.58 | 6,789,300 | — | — |
| 2025-09-18 | $11.81 | $72.37 | 5,565,300 | — | — |
| 2025-09-17 | $11.94 | $73.17 | 5,713,000 | — | — |
| 2025-09-16 | $11.93 | $73.11 | 6,911,700 | — | — |
| 2025-09-15 | $11.86 | $72.68 | 7,668,500 | — | — |
| 2025-09-12 | $11.67 | $71.52 | 6,026,000 | — | — |
| 2025-09-11 | $11.66 | $71.45 | 6,296,000 | — | — |
| 2025-09-10 | $11.71 | $71.76 | 9,556,000 | — | — |
| 2025-09-09 | $11.39 | $69.80 | 6,531,100 | — | — |
| 2025-09-08 | $11.34 | $69.49 | 4,673,500 | — | — |
| 2025-09-05 | $11.30 | $69.25 | 8,014,400 | — | — |
| 2025-09-04 | $11.42 | $69.98 | 5,722,100 | — | — |
| 2025-09-03 | $11.39 | $69.80 | 7,124,000 | — | — |
| 2025-09-02 | $11.48 | $70.35 | 4,089,400 | — | — |
| 2025-08-29 | $11.47 | $70.29 | 6,383,000 | — | — |
| 2025-08-28 | $11.47 | $70.29 | 5,968,600 | — | — |
| 2025-08-27 | $11.29 | $69.19 | 4,784,600 | — | — |
| 2025-08-26 | $11.21 | $68.70 | 5,592,200 | — | — |
| 2025-08-25 | $11.33 | $69.43 | 6,058,900 | — | — |
| 2025-08-22 | $11.42 | $69.98 | 10,822,300 | — | — |
| 2025-08-21 | $11.07 | $67.84 | 4,080,800 | — | — |
| 2025-08-20 | $11.01 | $67.47 | 3,249,100 | — | — |
| 2025-08-19 | $10.91 | $66.86 | 7,339,300 | — | — |
| 2025-08-18 | $11.18 | $68.51 | 3,202,700 | — | — |
| 2025-08-15 | $11.13 | $68.21 | 6,260,400 | — | — |
| 2025-08-14 | $11.17 | $68.45 | 4,985,300 | — | — |
| 2025-08-13 | $11.35 | $69.55 | 5,400,800 | — | — |
| 2025-08-12 | $11.38 | $69.74 | 4,735,300 | — | — |
| 2025-08-11 | $11.27 | $69.06 | 6,981,800 | — | — |
| 2025-08-08 | $11.22 | $68.76 | 15,140,200 | — | — |
| 2025-08-07 | $11.99 | $73.48 | 4,633,900 | — | — |
| 2025-08-06 | $11.86 | $72.68 | 12,097,500 | — | — |
| 2025-08-05 | $11.76 | $72.07 | 4,619,500 | — | — |
| 2025-08-04 | $11.66 | $71.45 | 3,226,300 | — | — |
| 2025-08-01 | $11.60 | $71.09 | 4,893,900 | — | — |
| 2025-07-31 | $11.62 | $71.21 | 5,787,900 | — | — |
| 2025-07-30 | $11.77 | $72.13 | 6,638,900 | — | — |
| 2025-07-29 | $11.69 | $71.64 | 7,672,800 | — | — |
| 2025-07-28 | $11.46 | $70.23 | 9,275,500 | — | — |
| 2025-07-25 | $11.53 | $70.66 | 3,071,500 | — | — |
| 2025-07-24 | $11.59 | $71.02 | 4,783,800 | — | — |
| 2025-07-23 | $11.59 | $71.02 | 7,390,800 | — | — |
| 2025-07-22 | $11.25 | $68.94 | 8,229,700 | — | — |
| 2025-07-21 | $11.15 | $68.33 | 5,827,400 | — | — |
| 2025-07-18 | $11.11 | $68.08 | 7,156,000 | — | — |
| 2025-07-17 | $11.35 | $69.55 | 4,151,300 | — | — |
| 2025-07-16 | $11.38 | $69.74 | 5,942,200 | — | — |
| 2025-07-15 | $11.48 | $70.35 | 4,173,100 | — | — |
| 2025-07-14 | $11.53 | $70.66 | 4,759,500 | — | — |
| 2025-07-11 | $11.74 | $71.94 | 5,718,100 | — | — |
| 2025-07-10 | $11.66 | $71.45 | 6,862,100 | — | — |
| 2025-07-09 | $11.74 | $71.94 | 3,839,300 | — | — |
| 2025-07-08 | $11.97 | $73.35 | 5,045,200 | — | — |
| 2025-07-07 | $11.71 | $71.76 | 4,761,800 | — | — |
| 2025-07-03 | $11.91 | $72.99 | 2,784,900 | — | — |
| 2025-07-02 | $11.85 | $72.62 | 6,830,700 | — | — |
| 2025-07-01 | $11.55 | $70.78 | 3,694,600 | — | — |
| 2025-06-30 | $11.54 | $70.72 | 7,245,800 | — | — |
| 2025-06-27 | $11.39 | $69.80 | 3,740,600 | — | — |
| 2025-06-26 | $11.42 | $69.98 | 3,935,500 | — | — |
| 2025-06-25 | $11.25 | $68.94 | 4,694,000 | — | — |
| 2025-06-24 | $11.33 | $69.43 | 7,310,200 | — | — |
| 2025-06-23 | $11.60 | $71.09 | 9,640,600 | — | — |
| 2025-06-20 | $11.97 | $73.35 | 8,695,700 | — | — |
| 2025-06-18 | $11.93 | $73.11 | 6,181,400 | — | — |
| 2025-06-17 | $11.97 | $73.35 | 6,874,600 | — | — |
| 2025-06-16 | $11.73 | $71.88 | 8,739,600 | — | — |
| 2025-06-13 | $11.79 | $72.25 | 9,860,800 | — | — |
| 2025-06-12 | $11.48 | $70.35 | 5,835,800 | — | — |
| 2025-06-11 | $11.21 | $68.70 | 5,714,300 | — | — |
| 2025-06-10 | $10.78 | $66.06 | 9,083,600 | — | — |
| 2025-06-09 | $10.48 | $64.22 | 8,398,000 | — | — |
| 2025-06-06 | $10.63 | $65.14 | 4,847,200 | — | — |
| 2025-06-05 | $10.47 | $64.16 | 6,685,900 | — | — |
| 2025-06-04 | $10.37 | $63.55 | 8,221,700 | — | — |
| 2025-06-03 | $10.96 | $65.18 | 9,448,800 | — | — |
| 2025-06-02 | $10.96 | $65.18 | 6,524,600 | — | — |
| 2025-05-30 | $10.82 | $64.35 | 4,752,100 | — | — |
| 2025-05-29 | $11.05 | $65.72 | 4,404,400 | — | — |
| 2025-05-28 | $11.04 | $65.66 | 5,446,500 | — | — |
| 2025-05-27 | $11.13 | $66.20 | 4,444,000 | — | — |
| 2025-05-23 | $11.08 | $65.90 | 5,171,600 | — | — |
| 2025-05-22 | $11.07 | $65.84 | 7,852,600 | — | — |
| 2025-05-21 | $11.22 | $66.73 | 5,499,200 | — | — |
| 2025-05-20 | $11.30 | $67.21 | 4,738,700 | — | — |
| 2025-05-19 | $11.29 | $67.15 | 4,131,200 | — | — |
| 2025-05-16 | $11.29 | $67.15 | 3,853,500 | — | — |
| 2025-05-15 | $11.24 | $66.85 | 4,122,500 | — | — |
| 2025-05-14 | $11.36 | $67.56 | 3,785,000 | — | — |
| 2025-05-13 | $11.46 | $68.16 | 8,236,800 | — | — |
| 2025-05-12 | $11.19 | $66.55 | 9,115,100 | — | — |
| 2025-05-09 | $10.97 | $65.24 | 5,274,500 | — | — |
| 2025-05-08 | $10.87 | $64.65 | 8,348,700 | — | — |
| 2025-05-07 | $10.52 | $62.57 | 9,747,700 | — | — |
| 2025-05-06 | $10.56 | $62.81 | 7,136,200 | — | — |
| 2025-05-05 | $10.45 | $62.15 | 6,890,500 | — | — |
| 2025-05-02 | $10.90 | $64.83 | 5,432,000 | — | — |
| 2025-05-01 | $10.65 | $63.34 | 5,544,000 | — | — |
| 2025-04-30 | $10.56 | $62.81 | 7,484,600 | — | — |
| 2025-04-29 | $10.81 | $64.29 | 4,859,600 | — | — |
| 2025-04-28 | $10.75 | $63.94 | 4,415,800 | — | — |
| 2025-04-25 | $10.76 | $64.00 | 4,646,000 | — | — |
| 2025-04-24 | $10.72 | $63.76 | 6,922,300 | — | — |
| 2025-04-23 | $10.70 | $63.64 | 10,623,100 | — | — |
| 2025-04-22 | $10.80 | $64.23 | 6,906,200 | — | — |
| 2025-04-21 | $10.71 | $62.10 | 5,290,600 | — | — |
| 2025-04-17 | $10.83 | $62.80 | 8,279,600 | — | — |
| 2025-04-16 | $10.54 | $61.12 | 7,671,400 | — | — |
| 2025-04-15 | $10.52 | $61.00 | 6,894,600 | — | — |
| 2025-04-14 | $10.83 | $62.80 | 6,526,600 | — | — |
| 2025-04-11 | $10.86 | $62.97 | 7,221,900 | — | — |
| 2025-04-10 | $10.59 | $61.41 | 9,869,200 | — | — |
| 2025-04-09 | $11.40 | $66.10 | 13,073,100 | — | — |
| 2025-04-08 | $10.66 | $61.81 | 10,351,600 | — | — |
| 2025-04-07 | $11.19 | $64.89 | 17,722,700 | — | — |
| 2025-04-04 | $11.87 | $68.83 | 14,445,900 | — | — |
| 2025-04-03 | $12.75 | $73.93 | 10,459,800 | — | — |
| 2025-04-02 | $13.09 | $75.90 | 2,192,700 | — | — |
| 2025-04-01 | $13.16 | $76.31 | 4,288,800 | — | — |
| 2025-03-31 | $13.04 | $75.61 | 3,364,900 | — | — |
| 2025-03-28 | $13.05 | $75.67 | 3,340,500 | — | — |
| 2025-03-27 | $13.12 | $76.08 | 3,256,600 | — | — |
| 2025-03-26 | $13.10 | $75.96 | 3,036,400 | — | — |
| 2025-03-25 | $13.02 | $75.50 | 5,034,300 | — | — |
| 2025-03-24 | $12.78 | $74.11 | 2,818,200 | — | — |
| 2025-03-21 | $12.95 | $75.09 | 7,349,500 | — | — |
| 2025-03-20 | $12.79 | $74.17 | 5,615,100 | — | — |
| 2025-03-19 | $12.83 | $74.40 | 3,416,800 | — | — |
| 2025-03-18 | $12.76 | $73.99 | 2,762,000 | — | — |
| 2025-03-17 | $12.79 | $74.17 | 7,736,700 | — | — |
| 2025-03-14 | $12.45 | $72.19 | 7,213,900 | — | — |
| 2025-03-13 | $11.84 | $68.66 | 4,134,400 | — | — |
| 2025-03-12 | $11.78 | $68.31 | 2,754,300 | — | — |
| 2025-03-11 | $11.72 | $67.96 | 4,474,700 | — | — |
| 2025-03-10 | $11.84 | $68.66 | 6,267,700 | — | — |
| 2025-03-07 | $12.01 | $69.64 | 5,033,200 | — | — |
| 2025-03-06 | $11.88 | $68.89 | 5,026,200 | — | — |
| 2025-03-05 | $11.98 | $69.47 | 11,618,500 | — | — |
| 2025-03-04 | $11.87 | $68.83 | 5,504,500 | — | — |
| 2025-03-03 | $11.97 | $69.41 | 5,155,200 | — | — |
| 2025-02-28 | $12.21 | $70.80 | 5,754,500 | — | — |
| 2025-02-27 | $12.50 | $72.48 | 13,619,500 | — | — |
| 2025-02-26 | $13.09 | $75.90 | 5,003,600 | — | — |
| 2025-02-25 | $13.17 | $76.37 | 3,907,900 | — | — |
| 2025-02-24 | $13.25 | $76.83 | 3,646,900 | — | — |
| 2025-02-21 | $13.43 | $77.88 | 3,080,000 | — | — |
| 2025-02-20 | $13.54 | $78.51 | 4,198,300 | — | — |
| 2025-02-19 | $13.47 | $78.11 | 4,602,500 | — | — |
| 2025-02-18 | $13.48 | $78.17 | 4,246,100 | — | — |
| 2025-02-14 | $13.15 | $76.25 | 6,654,900 | — | — |
| 2025-02-13 | $12.61 | $73.12 | 4,925,400 | — | — |
| 2025-02-12 | $12.58 | $72.95 | 3,300,300 | — | — |
| 2025-02-11 | $12.81 | $74.28 | 2,432,000 | — | — |
| 2025-02-10 | $12.75 | $73.93 | 2,499,700 | — | — |
| 2025-02-07 | $12.58 | $72.95 | 4,218,800 | — | — |
| 2025-02-06 | $12.76 | $73.99 | 4,008,100 | — | — |
| 2025-02-05 | $12.70 | $73.64 | 3,510,200 | — | — |
| 2025-02-04 | $12.89 | $74.75 | 3,484,600 | — | — |
| 2025-02-03 | $12.88 | $74.69 | 4,502,800 | — | — |
| 2025-01-31 | $12.90 | $74.80 | 5,865,600 | — | — |
| 2025-01-30 | $12.78 | $74.11 | 4,891,800 | — | — |
| 2025-01-29 | $12.60 | $73.06 | 3,242,400 | — | — |
| 2025-01-28 | $12.67 | $73.47 | 4,406,400 | — | — |
| 2025-01-27 | $12.58 | $72.95 | 4,962,900 | — | — |
| 2025-01-24 | $12.37 | $71.73 | 2,604,300 | — | — |
| 2025-01-23 | $12.40 | $71.90 | 4,844,200 | — | — |
| 2025-01-22 | $12.46 | $72.25 | 4,388,500 | — | — |
| 2025-01-21 | $12.36 | $71.67 | 3,331,400 | — | — |
| 2025-01-17 | $12.25 | $71.03 | 3,117,000 | — | — |
| 2025-01-16 | $12.25 | $71.03 | 3,200,200 | — | — |
| 2025-01-15 | $12.39 | $71.85 | 3,849,200 | — | — |
| 2025-01-14 | $12.18 | $70.63 | 3,351,400 | — | — |
| 2025-01-13 | $12.18 | $70.63 | 3,905,300 | — | — |
| 2025-01-10 | $12.10 | $70.16 | 4,418,700 | — | — |
| 2025-01-08 | $12.07 | $69.99 | 3,381,900 | — | — |
| 2025-01-07 | $12.17 | $70.57 | 6,515,100 | — | — |
| 2025-01-06 | $11.89 | $68.95 | 6,059,900 | — | — |
| 2025-01-03 | $11.81 | $68.48 | 6,003,100 | — | — |
| 2025-01-02 | $12.09 | $70.11 | 6,460,200 | — | — |